HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 6,140.00
-540.00 (-8.08%)
At close: Apr 17, 2026
HancomWITH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 6,300.00 | 7,980.00 | 6,140.00 | 7,090.00 | 7,090.00 | 15.47% | 32,484,421 |
| Apr 17, 2026 | 6,690.00 | 6,700.00 | 6,040.00 | 6,140.00 | 6,140.00 | -8.08% | 3,228,328 |
| Apr 16, 2026 | 7,280.00 | 7,800.00 | 6,560.00 | 6,680.00 | 6,680.00 | 4.21% | 13,596,499 |
| Apr 15, 2026 | 5,690.00 | 6,780.00 | 5,530.00 | 6,410.00 | 6,410.00 | 19.81% | 19,688,040 |
| Apr 14, 2026 | 5,110.00 | 5,390.00 | 5,030.00 | 5,350.00 | 5,350.00 | 7.21% | 1,240,373 |
| Apr 13, 2026 | 4,960.00 | 5,140.00 | 4,860.00 | 4,990.00 | 4,990.00 | -0.20% | 480,255 |
| Apr 10, 2026 | 4,750.00 | 5,030.00 | 4,705.00 | 5,000.00 | 5,000.00 | 6.38% | 468,868 |
| Apr 9, 2026 | 4,855.00 | 4,860.00 | 4,665.00 | 4,700.00 | 4,700.00 | -3.49% | 283,834 |
| Apr 8, 2026 | 4,700.00 | 4,890.00 | 4,680.00 | 4,870.00 | 4,870.00 | 7.03% | 404,145 |
| Apr 7, 2026 | 4,725.00 | 4,820.00 | 4,470.00 | 4,550.00 | 4,550.00 | -3.19% | 520,582 |
| Apr 6, 2026 | 4,740.00 | 4,945.00 | 4,665.00 | 4,700.00 | 4,700.00 | -1.88% | 666,606 |
| Apr 3, 2026 | 4,895.00 | 5,020.00 | 4,775.00 | 4,790.00 | 4,790.00 | -1.24% | 595,267 |
| Apr 2, 2026 | 5,420.00 | 5,450.00 | 4,720.00 | 4,850.00 | 4,850.00 | -7.27% | 1,600,424 |
| Apr 1, 2026 | 5,080.00 | 5,390.00 | 5,050.00 | 5,230.00 | 5,230.00 | 4.70% | 3,018,941 |
| Mar 31, 2026 | 4,680.00 | 6,010.00 | 4,535.00 | 4,995.00 | 4,995.00 | 4.83% | 17,286,624 |
| Mar 30, 2026 | 5,130.00 | 5,130.00 | 4,750.00 | 4,765.00 | 4,765.00 | -8.89% | 727,048 |
| Mar 27, 2026 | 4,610.00 | 5,450.00 | 4,500.00 | 5,230.00 | 5,230.00 | 10.69% | 4,729,366 |
| Mar 26, 2026 | 4,870.00 | 5,040.00 | 4,675.00 | 4,725.00 | 4,725.00 | -2.68% | 612,815 |
| Mar 25, 2026 | 4,490.00 | 4,875.00 | 4,460.00 | 4,855.00 | 4,855.00 | 8.98% | 913,766 |
| Mar 24, 2026 | 4,365.00 | 4,540.00 | 4,295.00 | 4,455.00 | 4,455.00 | 4.58% | 244,887 |
| Mar 23, 2026 | 4,380.00 | 4,450.00 | 4,155.00 | 4,260.00 | 4,260.00 | -5.86% | 276,293 |
| Mar 20, 2026 | 4,455.00 | 4,600.00 | 4,380.00 | 4,525.00 | 4,525.00 | 2.03% | 200,330 |
| Mar 19, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,435.00 | 4,435.00 | -2.95% | 220,348 |
| Mar 18, 2026 | 4,600.00 | 4,635.00 | 4,520.00 | 4,570.00 | 4,570.00 | 1.44% | 267,032 |
| Mar 17, 2026 | 4,505.00 | 4,610.00 | 4,490.00 | 4,505.00 | 4,505.00 | 1.81% | 239,766 |
| Mar 16, 2026 | 4,550.00 | 4,610.00 | 4,405.00 | 4,425.00 | 4,425.00 | -0.56% | 241,729 |
| Mar 13, 2026 | 4,410.00 | 4,600.00 | 4,300.00 | 4,450.00 | 4,450.00 | -0.78% | 229,545 |
| Mar 12, 2026 | 4,505.00 | 4,565.00 | 4,415.00 | 4,485.00 | 4,485.00 | -0.44% | 118,303 |
| Mar 11, 2026 | 4,520.00 | 4,625.00 | 4,400.00 | 4,505.00 | 4,505.00 | 1.12% | 336,753 |
| Mar 10, 2026 | 4,385.00 | 4,455.00 | 4,340.00 | 4,455.00 | 4,455.00 | 5.57% | 201,943 |
| Mar 9, 2026 | 4,300.00 | 4,300.00 | 4,050.00 | 4,220.00 | 4,220.00 | -5.27% | 412,784 |
| Mar 6, 2026 | 4,390.00 | 4,585.00 | 4,250.00 | 4,455.00 | 4,455.00 | 0.45% | 276,724 |
| Mar 5, 2026 | 4,160.00 | 4,520.00 | 4,160.00 | 4,435.00 | 4,435.00 | 11.71% | 660,079 |
| Mar 4, 2026 | 4,560.00 | 4,680.00 | 3,890.00 | 3,970.00 | 3,970.00 | -15.62% | 1,069,013 |
| Mar 3, 2026 | 4,890.00 | 5,090.00 | 4,645.00 | 4,705.00 | 4,705.00 | -4.18% | 792,653 |
| Feb 27, 2026 | 5,110.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | -4.29% | 667,987 |
| Feb 26, 2026 | 5,490.00 | 5,630.00 | 5,120.00 | 5,130.00 | 5,130.00 | -3.21% | 1,090,024 |
| Feb 25, 2026 | 5,380.00 | 5,430.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.19% | 725,240 |
| Feb 24, 2026 | 5,190.00 | 5,420.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3.31% | 966,789 |
| Feb 23, 2026 | 5,280.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.91% | 527,313 |
| Feb 20, 2026 | 5,220.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 0.96% | 638,665 |
| Feb 19, 2026 | 5,190.00 | 5,240.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.57% | 415,354 |
| Feb 13, 2026 | 5,210.00 | 5,240.00 | 5,070.00 | 5,110.00 | 5,110.00 | -3.95% | 554,512 |
| Feb 12, 2026 | 5,360.00 | 5,420.00 | 5,210.00 | 5,320.00 | 5,320.00 | -0.75% | 452,114 |
| Feb 11, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.56% | 438,509 |
| Feb 10, 2026 | 5,380.00 | 5,510.00 | 5,340.00 | 5,390.00 | 5,390.00 | - | 472,237 |
| Feb 9, 2026 | 5,340.00 | 5,590.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2.86% | 1,039,185 |
| Feb 6, 2026 | 5,070.00 | 5,490.00 | 4,905.00 | 5,240.00 | 5,240.00 | -1.87% | 1,228,458 |
| Feb 5, 2026 | 5,680.00 | 5,680.00 | 5,210.00 | 5,340.00 | 5,340.00 | -5.99% | 1,056,645 |
| Feb 4, 2026 | 5,810.00 | 6,050.00 | 5,630.00 | 5,680.00 | 5,680.00 | -4.22% | 1,147,459 |